Aptahem AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.69	0.70	0.62	0.68	0.68	5.94%	43,349
Apr 27, 2026	0.62	0.74	0.61	0.64	0.64	3.23%	98,866
Apr 24, 2026	0.64	0.71	0.62	0.62	0.62	-2.82%	102,315
Apr 23, 2026	0.79	0.79	0.64	0.64	0.64	-	14,114
Apr 22, 2026	0.62	0.68	0.62	0.64	0.64	-4.49%	82,037
Apr 21, 2026	0.68	0.68	0.55	0.67	0.67	-1.47%	28,386
Apr 20, 2026	0.68	0.83	0.64	0.68	0.68	-0.59%	53,056
Apr 17, 2026	0.63	0.69	0.63	0.68	0.68	7.57%	64,507
Apr 16, 2026	0.62	0.65	0.62	0.63	0.63	7.46%	48,572
Apr 15, 2026	0.51	0.65	0.51	0.59	0.59	18.00%	10,633
Apr 14, 2026	0.63	0.63	0.50	0.50	0.50	-20.89%	176,081
Apr 13, 2026	0.64	0.66	0.63	0.63	0.63	-1.56%	22,163
Apr 10, 2026	0.66	0.66	0.62	0.64	0.64	-6.14%	33,995
Apr 9, 2026	0.63	0.70	0.63	0.68	0.68	-3.93%	6,113
Apr 7, 2026	0.63	0.71	0.63	0.71	0.71	1.71%	1,541
Apr 2, 2026	0.71	0.71	0.70	0.70	0.68	7.69%	9,061
Mar 31, 2026	0.64	0.65	0.64	0.65	0.63	-4.41%	32,027
Mar 30, 2026	0.68	0.71	0.61	0.68	0.66	-4.23%	39,808
Mar 27, 2026	0.85	0.85	0.65	0.71	0.69	-21.11%	233,124
Mar 25, 2026	0.88	0.92	0.79	0.90	0.87	5.88%	3,577
Mar 24, 2026	0.79	0.85	0.75	0.85	0.83	-5.13%	72,805
Mar 23, 2026	0.92	0.92	0.77	0.90	0.87	-3.24%	7,568
Mar 20, 2026	0.82	0.93	0.82	0.93	0.90	-0.22%	3,597
Mar 19, 2026	0.85	0.94	0.83	0.93	0.90	6.67%	16,897
Mar 18, 2026	0.84	0.90	0.84	0.87	0.85	-8.03%	5,668
Mar 17, 2026	0.85	0.95	0.85	0.95	0.92	8.74%	41
Mar 16, 2026	0.85	0.94	0.85	0.87	0.85	-4.61%	13,323
Mar 13, 2026	0.85	0.91	0.85	0.91	0.89	-2.56%	15,000
Mar 12, 2026	0.94	0.94	0.80	0.94	0.91	4.00%	1,570
Mar 11, 2026	0.76	0.94	0.75	0.90	0.87	3.21%	61,898
Mar 10, 2026	0.87	0.87	0.87	0.87	0.85	-6.24%	1,145
Mar 9, 2026	0.72	0.94	0.72	0.93	0.90	5.92%	11,613
Mar 6, 2026	0.89	0.89	0.77	0.88	0.85	-0.90%	2,821
Mar 5, 2026	0.89	0.89	0.89	0.89	0.86	-0.23%	902
Mar 4, 2026	0.89	0.89	0.77	0.89	0.86	8.82%	6,463
Mar 3, 2026	0.80	0.88	0.80	0.82	0.79	-5.77%	19,046
Mar 2, 2026	0.88	0.88	0.80	0.87	0.84	7.98%	29,603
Feb 27, 2026	0.88	0.88	0.80	0.80	0.78	-10.49%	7,164
Feb 26, 2026	0.90	0.90	0.80	0.90	0.87	-3.24%	12,517
Feb 25, 2026	0.86	0.94	0.82	0.93	0.90	-1.49%	37,329
Feb 24, 2026	0.95	0.95	0.86	0.94	0.91	4.44%	4,801
Feb 23, 2026	0.94	0.94	0.90	0.90	0.87	-5.46%	426
Feb 20, 2026	0.90	0.95	0.86	0.95	0.92	5.54%	5,100
Feb 19, 2026	0.86	0.97	0.86	0.90	0.88	-6.63%	8,252
Feb 18, 2026	0.95	0.97	0.86	0.97	0.94	1.26%	3,750
Feb 17, 2026	0.97	0.97	0.86	0.95	0.93	-0.21%	20,057
Feb 16, 2026	0.96	0.96	0.86	0.96	0.93	3.91%	21,100
Feb 13, 2026	0.90	0.97	0.81	0.92	0.89	-2.34%	16,372
Feb 12, 2026	0.96	0.96	0.76	0.94	0.92	-2.69%	8,578
Feb 11, 2026	0.97	0.97	0.97	0.97	0.94	-	2,179